Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.77 | 32.77 | 32.69 | 32.71 | 11,785 | -0.03(-0.09%) |
Feb 27, 2019 | 32.76 | 32.77 | 32.72 | 32.74 | 3,559 | +0.01(+0.02%) |
Feb 26, 2019 | 32.68 | 32.77 | 32.68 | 32.73 | 25,765 | +0.08(+0.25%) |
Feb 25, 2019 | 32.67 | 32.67 | 32.64 | 32.65 | 1,913 | +0.07(+0.20%) |
Feb 22, 2019 | 32.56 | 32.60 | 32.54 | 32.58 | 11,941 | +0.11(+0.33%) |
Feb 21, 2019 | 32.52 | 32.52 | 32.48 | 32.48 | 8,901 | -0.03(-0.09%) |
Feb 20, 2019 | 32.53 | 32.54 | 32.50 | 32.51 | 2,544 | +0.05(+0.16%) |
Feb 19, 2019 | 32.48 | 32.50 | 32.44 | 32.45 | 2,497 | +0.01(+0.02%) |
Feb 15, 2019 | 32.44 | 32.45 | 32.41 | 32.45 | 3,390 | +0.11(+0.34%) |
Feb 14, 2019 | 32.35 | 32.38 | 32.30 | 32.34 | 30,466 | -0.03(-0.10%) |
Feb 13, 2019 | 32.40 | 32.41 | 32.37 | 32.37 | 6,184 | -0.04(-0.13%) |
Feb 12, 2019 | 32.46 | 32.46 | 32.41 | 32.41 | 436 | +0.15(+0.45%) |
Feb 11, 2019 | 32.25 | 32.29 | 32.21 | 32.27 | 10,022 | +0.01(+0.02%) |
Feb 08, 2019 | 32.24 | 32.26 | 32.24 | 32.26 | 884 | +0.01(+0.04%) |
Feb 07, 2019 | 32.31 | 32.31 | 32.25 | 32.25 | 4,041 | -0.12(-0.38%) |
Feb 06, 2019 | 32.42 | 32.42 | 32.37 | 32.37 | 9,174 | -0.03(-0.11%) |
Feb 05, 2019 | 32.32 | 32.44 | 32.32 | 32.40 | 14,971 | +0.15(+0.48%) |
Feb 04, 2019 | 32.23 | 32.25 | 32.22 | 32.25 | 4,720 | +0.10(+0.32%) |
Feb 01, 2019 | 32.12 | 32.20 | 32.12 | 32.14 | 12,531 | -0.06(-0.19%) |
Jan 31, 2019 | 32.21 | 32.21 | 32.21 | 32.21 | 343 | +0.11(+0.34%) |
Jan 30, 2019 | 31.90 | 32.17 | 31.90 | 32.10 | 16,763 | +0.21(+0.65%) |
Jan 29, 2019 | 31.91 | 31.92 | 31.89 | 31.89 | 4,818 | +0.02(+0.06%) |
Jan 28, 2019 | 31.90 | 31.90 | 31.84 | 31.87 | 10,551 | -0.07(-0.21%) |
Jan 25, 2019 | 31.98 | 31.98 | 31.94 | 31.94 | 2,378 | +0.06(+0.19%) |
Jan 24, 2019 | 31.83 | 31.88 | 31.83 | 31.88 | 450 | +0.05(+0.14%) |
Jan 23, 2019 | 31.84 | 31.86 | 31.83 | 31.83 | 3,253 | +0.03(+0.11%) |
Jan 22, 2019 | 31.94 | 31.94 | 31.80 | 31.80 | 4,943 | -0.16(-0.50%) |
Jan 18, 2019 | 31.98 | 32.02 | 31.94 | 31.96 | 1,337 | +0.07(+0.22%) |
Jan 17, 2019 | 31.83 | 31.90 | 31.83 | 31.89 | 1,349 | +0.06(+0.17%) |
Jan 16, 2019 | 31.82 | 31.89 | 31.82 | 31.83 | 3,313 | +0.07(+0.22%) |
Jan 15, 2019 | 31.73 | 31.76 | 31.71 | 31.76 | 2,733 | +0.12(+0.39%) |
Jan 14, 2019 | 31.69 | 31.69 | 31.64 | 31.64 | 658 | -0.11(-0.36%) |
Jan 11, 2019 | 31.67 | 31.76 | 31.67 | 31.76 | 1,486 | -0.09(-0.28%) |
Jan 10, 2019 | 31.62 | 31.89 | 31.62 | 31.85 | 88,179 | +0.16(+0.51%) |
Jan 09, 2019 | 31.69 | 31.69 | 31.69 | 31.69 | 126 | +0.10(+0.31%) |
Jan 08, 2019 | 31.49 | 31.59 | 31.49 | 31.59 | 32,763 | +0.23(+0.74%) |
Jan 07, 2019 | 31.22 | 31.36 | 31.22 | 31.36 | 21,256 | +0.31(+1.01%) |
Jan 04, 2019 | 30.84 | 31.04 | 30.84 | 31.04 | 2,972 | +0.54(+1.78%) |
Jan 03, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 636 | -0.08(-0.26%) |
Jan 02, 2019 | 30.45 | 30.58 | 30.45 | 30.58 | 781 | -0.01(-0.02%) |
Dec 31, 2018 | 30.65 | 30.65 | 30.58 | 30.58 | 3,269 | +0.01(+0.03%) |
Dec 28, 2018 | 30.51 | 30.59 | 30.51 | 30.57 | 594 | -0.02(-0.06%) |
Dec 27, 2018 | 30.48 | 30.59 | 30.35 | 30.59 | 994 | -0.02(-0.08%) |
Dec 26, 2018 | 30.18 | 30.62 | 30.13 | 30.62 | 4,974 | +0.54(+1.81%) |
Dec 24, 2018 | 30.07 | 30.07 | 30.07 | 30.07 | 148 | -0.22(-0.73%) |
Dec 21, 2018 | 30.33 | 30.37 | 30.30 | 30.30 | 2,526 | -0.19(-0.64%) |
Dec 20, 2018 | 30.49 | 30.51 | 30.37 | 30.49 | 1,911 | -0.24(-0.78%) |
Dec 19, 2018 | 31.09 | 31.09 | 30.73 | 30.73 | 2,576 | -0.29(-0.95%) |
Dec 18, 2018 | 31.20 | 31.20 | 31.02 | 31.02 | 1,558 | -0.13(-0.40%) |
Dec 17, 2018 | 31.31 | 31.34 | 31.15 | 31.15 | 2,957 | -0.16(-0.52%) |
Dec 14, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 150 | -0.15(-0.48%) |
Dec 13, 2018 | 31.55 | 31.55 | 31.46 | 31.46 | 828 | +0.08(+0.25%) |
Dec 12, 2018 | 31.45 | 31.46 | 31.38 | 31.38 | 6,678 | +0.07(+0.23%) |
Dec 11, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 6 | +0.04(+0.13%) |
Dec 10, 2018 | 31.25 | 31.27 | 31.25 | 31.27 | 267 | -0.14(-0.44%) |
Dec 07, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 150 | +0.00(+0.00%) |
Dec 06, 2018 | 31.31 | 31.41 | 31.21 | 31.41 | 7,708 | -0.12(-0.39%) |
Dec 04, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 150 | -0.30(-0.95%) |